Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.5673 EUR |
2,583,998.0047 |
0.5755 EUR |
0.5222 EUR |
0.6467 EUR |
0.5513 EUR |
| 2024-11-19 |
0.5855 EUR |
4,473,093.1825 |
0.6572 EUR |
0.5436 EUR |
0.6798 EUR |
0.5647 EUR |
| 2024-11-18 |
0.6444 EUR |
9,994,411.2246 |
0.4828 EUR |
0.4448 EUR |
0.7906 EUR |
0.6745 EUR |
| 2024-11-17 |
0.4770 EUR |
2,449,427.0352 |
0.4122 EUR |
0.3837 EUR |
0.5152 EUR |
0.4822 EUR |
| 2024-11-16 |
0.4114 EUR |
797,937.6484 |
0.3963 EUR |
0.3942 EUR |
0.4238 EUR |
0.4159 EUR |
| 2024-11-15 |
0.4177 EUR |
2,410,540.0783 |
0.3648 EUR |
0.3478 EUR |
0.4670 EUR |
0.3972 EUR |
| 2024-11-14 |
0.3823 EUR |
1,305,694.3012 |
0.3631 EUR |
0.3542 EUR |
0.4075 EUR |
0.3823 EUR |
| 2024-11-13 |
0.3588 EUR |
836,778.1094 |
0.3722 EUR |
0.3350 EUR |
0.3774 EUR |
0.3465 EUR |
| 2024-11-12 |
0.3802 EUR |
1,899,963.5810 |
0.4063 EUR |
0.3419 EUR |
0.4331 EUR |
0.3740 EUR |
| 2024-11-11 |
0.3977 EUR |
1,349,497.9683 |
0.4015 EUR |
0.3756 EUR |
0.4147 EUR |
0.4024 EUR |
| 2024-11-10 |
0.4072 EUR |
2,668,857.4073 |
0.3998 EUR |
0.3893 EUR |
0.4326 EUR |
0.4076 EUR |
| 2024-11-09 |
0.3911 EUR |
7,047,860.8291 |
0.3322 EUR |
0.3208 EUR |
0.4414 EUR |
0.4054 EUR |
| 2024-11-08 |
0.3100 EUR |
237,392.7953 |
0.3164 EUR |
0.2977 EUR |
0.3215 EUR |
0.3191 EUR |
| 2024-11-07 |
0.3167 EUR |
319,897.1181 |
0.3216 EUR |
0.3032 EUR |
0.3321 EUR |
0.3166 EUR |
| 2024-11-06 |
0.3023 EUR |
579,247.6381 |
0.2748 EUR |
0.2748 EUR |
0.3186 EUR |
0.3186 EUR |
| 2024-11-05 |
0.2700 EUR |
163,565.1223 |
0.2664 EUR |
0.2634 EUR |
0.2814 EUR |
0.2706 EUR |
| 2024-11-04 |
0.2708 EUR |
575,999.1830 |
0.2612 EUR |
0.2563 EUR |
0.2805 EUR |
0.2644 EUR |
| 2024-11-03 |
0.2662 EUR |
816,149.0078 |
0.2904 EUR |
0.2437 EUR |
0.2918 EUR |
0.2578 EUR |
| 2024-11-02 |
0.2994 EUR |
270,838.3879 |
0.3165 EUR |
0.2877 EUR |
0.3215 EUR |
0.2925 EUR |
| 2024-11-01 |
0.3123 EUR |
161,523.4206 |
0.3147 EUR |
0.3040 EUR |
0.3280 EUR |
0.3107 EUR |
| 2024-10-31 |
0.3201 EUR |
378,632.1493 |
0.3406 EUR |
0.3052 EUR |
0.3406 EUR |
0.3125 EUR |
| 2024-10-30 |
0.3425 EUR |
322,410.5621 |
0.3444 EUR |
0.3291 EUR |
0.3500 EUR |
0.3415 EUR |
| 2024-10-29 |
0.3404 EUR |
893,242.0532 |
0.3323 EUR |
0.3323 EUR |
0.3495 EUR |
0.3436 EUR |
| 2024-10-28 |
0.3232 EUR |
751,939.3085 |
0.3252 EUR |
0.3060 EUR |
0.3390 EUR |
0.3350 EUR |
| 2024-10-27 |
0.3216 EUR |
1,838,730.2678 |
0.2991 EUR |
0.2970 EUR |
0.3350 EUR |
0.3246 EUR |
| 2024-10-26 |
0.3001 EUR |
1,262,775.8859 |
0.2956 EUR |
0.2898 EUR |
0.3092 EUR |
0.2976 EUR |
| 2024-10-25 |
0.3406 EUR |
1,460,978.6886 |
0.3521 EUR |
0.3265 EUR |
0.3521 EUR |
0.3309 EUR |
| 2024-10-24 |
0.3479 EUR |
2,275,203.5344 |
0.3469 EUR |
0.3387 EUR |
0.3615 EUR |
0.3489 EUR |
| 2024-10-23 |
0.3636 EUR |
1,370,522.5535 |
0.4529 EUR |
0.3412 EUR |
0.4529 EUR |
0.3496 EUR |
| 2024-10-22 |
0.4374 EUR |
1,508,797.6986 |
0.3972 EUR |
0.3972 EUR |
0.4587 EUR |
0.4583 EUR |
| 2024-10-21 |
0.4045 EUR |
194,011.1714 |
0.4150 EUR |
0.3914 EUR |
0.4201 EUR |
0.3974 EUR |
| 2024-10-20 |
0.4073 EUR |
290,634.6793 |
0.4042 EUR |
0.3901 EUR |
0.4230 EUR |
0.4150 EUR |
| 2024-10-19 |
0.4010 EUR |
151,567.2812 |
0.4050 EUR |
0.3931 EUR |
0.4109 EUR |
0.4022 EUR |
| 2024-10-18 |
0.3955 EUR |
333,023.2798 |
0.3788 EUR |
0.3772 EUR |
0.4045 EUR |
0.3976 EUR |
| 2024-10-17 |
0.3806 EUR |
206,858.5111 |
0.3841 EUR |
0.3653 EUR |
0.3900 EUR |
0.3784 EUR |
| 2024-10-16 |
0.3853 EUR |
214,262.1489 |
0.4012 EUR |
0.3749 EUR |
0.4012 EUR |
0.3854 EUR |
| 2024-10-15 |
0.4087 EUR |
475,616.2344 |
0.4405 EUR |
0.3872 EUR |
0.4426 EUR |
0.3916 EUR |
| 2024-10-14 |
0.4316 EUR |
524,920.4385 |
0.4176 EUR |
0.4149 EUR |
0.4454 EUR |
0.4341 EUR |
| 2024-10-13 |
0.4132 EUR |
1,066,465.8746 |
0.4171 EUR |
0.3979 EUR |
0.4311 EUR |
0.4204 EUR |
| 2024-10-12 |
0.4114 EUR |
752,451.8073 |
0.3894 EUR |
0.3812 EUR |
0.4314 EUR |
0.4158 EUR |
| 2024-10-11 |
0.3919 EUR |
735,988.4836 |
0.3693 EUR |
0.3693 EUR |
0.4020 EUR |
0.4015 EUR |
| 2024-10-10 |
0.3746 EUR |
408,105.2722 |
0.3892 EUR |
0.3604 EUR |
0.3989 EUR |
0.3658 EUR |
| 2024-10-09 |
0.4203 EUR |
307,710.3399 |
0.4180 EUR |
0.4070 EUR |
0.4415 EUR |
0.4093 EUR |
| 2024-10-08 |
0.4275 EUR |
466,413.3108 |
0.4429 EUR |
0.4048 EUR |
0.4489 EUR |
0.4132 EUR |
| 2024-10-07 |
0.4706 EUR |
736,193.0079 |
0.4661 EUR |
0.4483 EUR |
0.4940 EUR |
0.4548 EUR |
| 2024-10-06 |
0.4659 EUR |
854,314.5183 |
0.4729 EUR |
0.4537 EUR |
0.4781 EUR |
0.4650 EUR |
| 2024-10-05 |
0.5030 EUR |
1,874,546.5716 |
0.4537 EUR |
0.4537 EUR |
0.5317 EUR |
0.4736 EUR |
| 2024-10-04 |
0.4365 EUR |
714,875.7073 |
0.4315 EUR |
0.4186 EUR |
0.4588 EUR |
0.4458 EUR |
| 2024-10-03 |
0.4178 EUR |
921,537.5047 |
0.4060 EUR |
0.4047 EUR |
0.4352 EUR |
0.4183 EUR |
| 2024-10-02 |
0.4131 EUR |
969,501.0001 |
0.4118 EUR |
0.3950 EUR |
0.4292 EUR |
0.4068 EUR |